Vanguard Consumer Discretion ETF (VCR)

375.00
-4.76 (-1.25%)
NYSE · Last Trade: Mar 3rd, 1:32 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026375.77380.66374.44379.7661,935379.76
2/27/2026381.96384.32380.68384.2834,090384.28
2/26/2026386.22387.73382.64385.8826,126385.88
2/25/2026385.35386.68382.96385.2530,096385.25
2/24/2026380.37386.00380.37384.9737,362384.97
2/23/2026385.43385.43376.00379.3760,517379.37
2/20/2026383.32388.92383.32388.6137,892388.61
2/19/2026385.09385.50382.64384.6924,523384.69
2/18/2026384.16389.88384.16387.2630,036387.26
2/17/2026383.02383.81378.45383.5461,238383.54
2/13/2026383.24386.82381.49383.8750,301383.87
2/12/2026391.51394.18382.34383.4485,269383.44
2/11/2026392.13393.21388.20389.6238,109389.62
2/10/2026390.18395.02390.18391.6844,136391.68
2/09/2026389.13391.71386.01389.4654,542389.46
2/06/2026382.76390.97381.54390.3740,885390.37
2/05/2026392.60392.85387.44388.5948,930388.59
2/04/2026399.98401.66395.05397.5127,026397.51
2/03/2026402.33404.49395.00399.1240,911399.12
2/02/2026397.91403.24397.09401.9341,862401.93
1/30/2026399.43400.83397.00399.1929,924399.19
1/29/2026403.62403.69397.00400.0151,735400.01
1/28/2026406.44408.04401.76401.7636,527401.76
1/27/2026405.13405.76402.34404.9030,934404.90
1/26/2026406.36407.00404.07404.0768,235404.07
1/23/2026405.89407.49405.39406.7735,355406.77
1/22/2026406.03408.22404.94406.4968,875406.49
1/21/2026396.98404.72396.98402.9551,753402.95
1/20/2026399.26400.16394.74395.4765,832395.47
1/16/2026408.16408.73405.12406.1745,373406.17
1/15/2026407.57409.33406.30407.8558,112407.85
1/14/2026408.95409.16403.79405.6353,987405.63
1/13/2026412.72412.97409.48411.4143,748411.41
1/12/2026410.33414.28408.88412.4065,039412.40
1/09/2026408.40413.01405.32412.7045,717412.70
1/08/2026400.06408.97399.34408.0238,153408.02
1/07/2026402.84404.65400.76400.7836,846400.78
1/06/2026396.88402.75396.52402.3757,517402.37
1/05/2026393.56401.48392.85398.6854,784398.68
1/02/2026396.03396.03389.49391.6585,962391.65
12/31/2025397.20397.20393.81393.9231,085393.92
12/30/2025398.00398.31396.92396.9534,533396.95
12/29/2025400.70400.70398.13398.5347,514398.53
12/26/2025403.45404.34401.99402.5021,582402.50
12/24/2025402.77404.27401.82403.8020,745403.80
12/23/2025403.00403.83401.67402.5338,819402.53
12/22/2025403.77404.99402.99403.5353,670403.53
12/19/2025403.05403.05401.21401.6239,943401.62
12/18/2025402.04406.67401.95402.5331,588402.53
12/17/2025401.49403.73396.77396.8835,168396.88
12/16/2025400.72402.44398.97401.6232,019400.87
12/15/2025402.04403.94400.03401.0352,608400.28
12/12/2025399.33402.10396.74398.9524,243398.20
12/11/2025396.24399.00396.24398.3324,175397.58
12/10/2025390.92398.46390.92396.6726,770395.93
12/09/2025388.70392.36388.70390.8324,548390.10
12/08/2025394.23394.23389.65390.1455,886389.41
12/05/2025394.33397.32394.33395.0235,392394.28
12/04/2025395.80395.95391.84393.7031,167392.96
12/03/2025391.04396.10390.61395.3628,634394.62